Energy Absolute Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	62.000	62.250	59.750	60.750	41.579	18,564,609
2023-07-31	61.500	62.250	60.500	62.000	42.435	42,338,521
2023-07-27	55.250	60.000	55.250	59.750	40.895	41,358,109
2023-07-26	56.000	56.000	54.250	54.750	37.472	11,846,245
2023-07-25	56.000	56.250	55.250	55.750	38.157	12,728,035
2023-07-24	57.000	57.250	55.250	55.750	38.157	18,675,112
2023-07-21	56.500	57.250	55.750	56.750	38.841	22,876,025
2023-07-20	56.750	57.000	56.000	56.250	38.499	11,621,067
2023-07-19	57.250	58.250	56.250	56.750	38.841	23,230,345
2023-07-18	56.250	57.000	55.750	56.750	38.841	11,585,356
2023-07-17	56.500	57.250	55.500	56.250	38.499	20,276,471
2023-07-14	55.250	56.500	55.000	56.250	38.499	24,604,471
2023-07-13	53.750	54.750	53.250	54.500	37.301	8,272,571
2023-07-12	54.000	55.000	52.750	53.750	36.788	17,223,722
2023-07-11	54.000	54.500	53.000	53.500	36.617	10,344,764
2023-07-10	54.250	54.250	52.500	53.750	36.788	11,023,335
2023-07-07	53.750	54.500	53.000	54.000	36.959	8,403,874
2023-07-06	54.250	54.750	53.750	54.250	37.130	10,868,400
2023-07-05	56.000	56.000	54.000	54.250	37.130	17,059,082
2023-07-04	56.250	57.250	55.750	56.250	38.499	11,995,258
2023-07-03	56.750	57.000	55.500	56.250	38.499	12,377,405
2023-06-30	57.500	58.000	56.500	57.000	39.012	17,340,931
2023-06-29	52.500	56.500	52.250	56.000	38.328	36,411,917
2023-06-28	53.750	53.750	51.500	52.250	35.761	25,385,190
2023-06-27	52.500	54.500	52.500	52.750	36.104	17,314,558
2023-06-26	57.750	57.750	52.500	52.500	35.933	39,381,272
2023-06-23	57.000	58.500	56.750	58.000	39.697	10,877,395
2023-06-22	58.250	58.500	56.250	57.000	39.012	24,234,767
2023-06-21	61.500	61.750	57.750	57.750	39.526	30,592,887
2023-06-20	62.000	62.750	61.750	61.750	42.263	10,375,060
2023-06-19	61.750	62.000	61.000	61.250	41.921	6,574,634
2023-06-16	62.250	63.000	61.500	62.000	42.435	10,777,758
2023-06-15	63.250	63.500	61.750	61.750	42.263	12,251,800
2023-06-14	63.750	63.750	63.000	63.000	43.119	8,386,365
2023-06-13	63.750	64.500	63.500	63.750	43.632	13,241,258
2023-06-12	63.750	64.750	63.750	63.750	43.632	8,985,904
2023-06-09	64.750	65.000	63.500	64.000	43.803	12,142,134
2023-06-08	63.750	65.500	63.000	65.000	44.488	27,912,449
2023-06-07	60.750	63.250	60.500	63.000	43.119	19,804,087
2023-06-06	61.750	62.000	60.000	60.500	41.408	11,167,896
2023-06-02	61.500	62.000	60.750	61.250	41.921	13,982,245
2023-06-01	64.250	64.500	60.750	60.750	41.579	26,434,367
2023-05-31	63.000	65.000	63.000	65.000	44.488	20,421,197
2023-05-30	65.500	66.250	63.750	63.750	43.632	17,715,209
2023-05-29	65.500	66.000	65.250	65.500	44.830	4,636,962
2023-05-26	65.750	66.250	65.250	65.500	44.830	7,104,480
2023-05-25	66.000	66.500	65.250	66.000	45.172	10,497,219
2023-05-24	65.500	66.500	65.500	66.000	45.172	9,636,867
2023-05-23	66.250	66.250	64.500	66.000	45.172	17,284,579
2023-05-22	64.250	66.500	63.250	66.250	45.343	15,763,020
2023-05-19	65.000	65.000	64.250	64.500	44.146	8,425,002
2023-05-18	66.250	67.000	64.250	64.500	44.146	15,414,638
2023-05-17	67.000	67.500	65.500	65.500	44.830	9,504,751
2023-05-16	67.000	67.500	65.750	67.000	45.857	14,598,679
2023-05-15	69.250	69.500	66.500	67.000	45.857	20,226,882
2023-05-12	68.500	68.500	66.500	67.500	46.199	11,559,484
2023-05-11	68.000	69.000	67.750	68.250	46.712	7,806,107
2023-05-10	67.500	68.750	67.500	68.250	46.712	10,162,750
2023-05-09	68.750	68.750	67.250	67.500	46.199	11,556,898
2023-05-08	67.000	68.500	66.750	68.500	46.883	13,526,028

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-03-08	0.3000 THB
2023-03-10	0.3000 THB
2022-03-11	0.3000 THB
2021-03-12	0.3000 THB
2020-03-19	0.3000 THB
2019-03-12	0.2500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.